S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten (S5SUCG)
Societe Generale Effekten (S5SUCG) Historical

S5SUCG Societe Generale Effekten

0.346

0.0895 (34.89%)

Jun 14 2024 - Closed

Delayed by 15 minutes

S5SUCG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.331	0.074	28.79%	0.257	0.341	0.2565	275,600
Jun 13 2024	0.257	0.039	17.89%	0.2275	0.26	0.2185	372,400
Jun 12 2024	0.218	-0.0275	-11.20%	0.244	0.244	0.216	135,000
Jun 11 2024	0.2455	0.035	16.63%	0.21	0.2505	0.206	130,401
Jun 10 2024	0.2105	0.013	6.58%	0.2045	0.213	0.2025	10,000
Jun 07 2024	0.1975	-0.0045	-2.23%	0.205	0.2105	0.1955	35,900
Jun 06 2024	0.202	-0.029	-12.55%	0.225	0.2375	0.198	55,799
Jun 05 2024	0.231	-0.009	-3.75%	0.2335	0.2405	0.2215	140,000
Jun 04 2024	0.24	0.04	20.00%	0.2015	0.2455	0.2015	382,405
Jun 03 2024	0.20	-0.016	-7.41%	0.2045	0.2045	0.191	74,300
May 31 2024	0.216	0.002	0.93%	0.211	0.2215	0.2055	39,500
May 30 2024	0.214	-0.0095	-4.25%	0.2295	0.2305	0.2095	21,300
May 29 2024	0.2235	0.0115	5.42%	0.2135	0.2285	0.2055	12,500
May 28 2024	0.212	-0.0025	-1.17%	0.211	0.219	0.207	20,000
May 27 2024	0.2145	-0.003	-1.38%	0.2185	0.2205	0.212	24,000
May 24 2024	0.2175	0.0005	0.23%	0.2285	0.233	0.2155	35,000
May 23 2024	0.217	-0.008	-3.56%	0.226	0.226	0.2095	23,200
May 22 2024	0.225	0.014	6.64%	0.208	0.227	0.2055	35,000
May 21 2024	0.211	-0.007	-3.21%	0.221	0.222	0.21	66,300
May 20 2024	0.218	0.001	0.46%	0.212	0.224	0.2085	125,080
May 17 2024	0.217	0.004	1.88%	0.215	0.218	0.204	82,080
May 16 2024	0.213	-0.0015	-0.70%	0.211	0.2155	0.2105	2,250
May 15 2024	0.2145	0.0025	1.18%	0.211	0.2225	0.205	46,350
May 14 2024	0.212	-0.016	-7.02%	0.2275	0.2325	0.2115	12,870
May 13 2024	0.228	0.0025	1.11%	0.2195	0.234	0.2195	19,000
May 10 2024	0.2255	-0.004	-1.74%	0.2255	0.2275	0.211	122,000
May 09 2024	0.2295	0.001	0.44%	0.228	0.253	0.223	43,901
May 08 2024	0.2285	0.0015	0.66%	0.221	0.2365	0.2125	123,500
May 07 2024	0.227	-0.0455	-16.70%	0.2365	0.247	0.224	198,080
May 06 2024	0.2725	-0.026	-8.71%	0.2985	0.2995	0.2725	9,050
May 03 2024	0.2985	0.0265	9.74%	0.2705	0.311	0.263	19,098
May 02 2024	0.272	-0.0105	-3.72%	0.276	0.281	0.262	7,800
Apr 30 2024	0.2825	0.016	6.00%	0.2695	0.285	0.2605	14,250
Apr 29 2024	0.2665	0.011	4.31%	0.247	0.273	0.244	63,000
Apr 26 2024	0.2555	-0.0205	-7.43%	0.264	0.274	0.253	27,000
Apr 25 2024	0.276	0.005	1.85%	0.2695	0.287	0.2645	21,000
Apr 24 2024	0.271	0.008	3.04%	0.253	0.276	0.2515	200,850
Apr 23 2024	0.263	-0.053	-16.77%	0.307	0.309	0.263	67,900
Apr 22 2024	0.316	-0.033	-9.46%	0.324	0.339	0.31	24,300
Apr 19 2024	0.349	-0.015	-4.12%	0.379	0.382	0.346	203,000
Apr 18 2024	0.364	-0.027	-6.91%	0.381	0.386	0.362	34,410
Apr 17 2024	0.391	-0.056	-12.53%	0.449	0.454	0.388	23,999
Apr 16 2024	0.447	0.042	10.37%	0.417	0.452	0.417	121,600
Apr 15 2024	0.405	-0.017	-4.03%	0.417	0.42	0.38	19,999
Apr 12 2024	0.422	0.001	0.24%	0.404	0.429	0.384	17,000
Apr 11 2024	0.421	0.049	13.17%	0.376	0.442	0.37	35,900
Apr 10 2024	0.372	-0.022	-5.58%	0.385	0.413	0.365	24,450
Apr 09 2024	0.394	0.037	10.36%	0.348	0.395	0.345	12,200
Apr 08 2024	0.357	-0.023	-6.05%	0.371	0.384	0.357	20,000
Apr 05 2024	0.38	0.032	9.20%	0.375	0.417	0.369	99,240
Apr 04 2024	0.348	0.002	0.58%	0.331	0.353	0.324	22,300
Apr 03 2024	0.346	-0.025	-6.74%	0.377	0.377	0.34	70,000
Apr 02 2024	0.371	0.003	0.82%	0.368	0.383	0.35	8,990
Mar 28 2024	0.368	-0.047	-11.33%	0.411	0.412	0.362	33,950
Mar 27 2024	0.415	0.005	1.22%	0.402	0.418	0.395	1,600
Mar 26 2024	0.41	-0.03	-6.82%	0.434	0.436	0.407	22,900
Mar 25 2024	0.44	-0.026	-5.58%	0.474	0.475	0.43	4,200
Mar 22 2024	0.466	0.016	3.56%	0.46	0.475	0.446	0
Mar 21 2024	0.45	-0.002	-0.44%	0.435	0.471	0.424	59,450
Mar 20 2024	0.452	-0.002	-0.44%	0.448	0.465	0.444	14,000
Mar 19 2024	0.454	-0.047	-9.38%	0.484	0.493	0.454	30,200
Mar 18 2024	0.501	-0.031	-5.83%	0.515	0.526	0.49	91,500

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions